Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-03-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $9.88 | $9.88 | 47,800 | — | — |
| 1993-12-30 | $9.88 | $9.88 | 22,200 | — | — |
| 1993-12-29 | $9.75 | $9.75 | 29,300 | — | — |
| 1993-12-28 | $9.25 | $9.25 | 20,300 | — | — |
| 1993-12-27 | $9.38 | $9.38 | 16,100 | — | — |
| 1993-12-23 | $9.50 | $9.50 | 14,100 | — | — |
| 1993-12-22 | $9.50 | $9.50 | 22,400 | — | — |
| 1993-12-21 | $9.25 | $9.25 | 16,800 | — | — |
| 1993-12-20 | $9.25 | $9.25 | 27,900 | — | — |
| 1993-12-17 | $9.25 | $9.25 | 42,300 | — | — |
| 1993-12-16 | $9.38 | $9.38 | 30,100 | — | — |
| 1993-12-15 | $9.50 | $9.50 | 25,000 | — | — |
| 1993-12-14 | $9.88 | $9.88 | 45,600 | — | — |
| 1993-12-13 | $9.50 | $9.50 | 14,500 | — | — |
| 1993-12-10 | $9.13 | $9.13 | 24,800 | — | — |
| 1993-12-09 | $9.00 | $9.00 | 13,000 | — | — |
| 1993-12-08 | $9.50 | $9.50 | 21,900 | — | — |
| 1993-12-07 | $9.13 | $9.13 | 28,700 | — | — |
| 1993-12-06 | $9.50 | $9.50 | 31,000 | — | — |
| 1993-12-03 | $9.13 | $9.13 | 39,200 | — | — |
| 1993-12-02 | $8.88 | $8.88 | 16,200 | — | — |
| 1993-12-01 | $8.63 | $8.63 | 11,800 | — | — |
| 1993-11-30 | $8.88 | $8.88 | 16,500 | — | — |
| 1993-11-29 | $8.50 | $8.50 | 12,800 | — | — |
| 1993-11-26 | $8.75 | $8.75 | 13,200 | — | — |
| 1993-11-24 | $8.63 | $8.63 | 16,600 | — | — |
| 1993-11-23 | $8.38 | $8.38 | 14,300 | — | — |
| 1993-11-22 | $8.63 | $8.63 | 42,200 | — | — |
| 1993-11-19 | $8.63 | $8.63 | 7,200 | — | — |
| 1993-11-18 | $8.75 | $8.75 | 19,600 | — | — |
| 1993-11-17 | $8.63 | $8.63 | 6,100 | — | — |
| 1993-11-16 | $9.00 | $9.00 | 12,300 | — | — |
| 1993-11-15 | $8.88 | $8.88 | 33,700 | — | — |
| 1993-11-12 | $9.13 | $9.13 | 46,100 | — | — |
| 1993-11-11 | $9.13 | $9.13 | 115,800 | — | — |
| 1993-11-10 | $8.88 | $8.88 | 33,400 | — | — |
| 1993-11-09 | $8.63 | $8.63 | 4,300 | — | — |
| 1993-11-08 | $8.63 | $8.63 | 13,100 | — | — |
| 1993-11-05 | $8.63 | $8.63 | 59,400 | — | — |
| 1993-11-04 | $9.00 | $9.00 | 16,600 | — | — |
| 1993-11-03 | $8.50 | $8.50 | 51,500 | — | — |
| 1993-11-02 | $7.88 | $7.88 | 24,100 | — | — |
| 1993-11-01 | $7.88 | $7.88 | 30,300 | — | — |
| 1993-10-29 | $8.00 | $8.00 | 26,000 | — | — |
| 1993-10-28 | $8.13 | $8.13 | 9,800 | — | — |
| 1993-10-27 | $8.38 | $8.38 | 13,200 | — | — |
| 1993-10-26 | $8.38 | $8.38 | 12,800 | — | — |
| 1993-10-25 | $8.13 | $8.13 | 8,600 | — | — |
| 1993-10-22 | $8.50 | $8.50 | 18,000 | — | — |
| 1993-10-21 | $8.38 | $8.38 | 5,600 | — | — |
| 1993-10-20 | $8.63 | $8.63 | 8,500 | — | — |
| 1993-10-19 | $8.75 | $8.75 | 13,500 | — | — |
| 1993-10-18 | $8.75 | $8.75 | 33,000 | — | — |
| 1993-10-15 | $8.75 | $8.75 | 14,900 | — | — |
| 1993-10-14 | $8.88 | $8.88 | 17,600 | — | — |
| 1993-10-13 | $8.88 | $8.88 | 13,200 | — | — |
| 1993-10-12 | $8.88 | $8.88 | 11,500 | — | — |
| 1993-10-11 | $8.88 | $8.88 | 14,800 | — | — |
| 1993-10-08 | $8.50 | $8.50 | 6,400 | — | — |
| 1993-10-07 | $8.88 | $8.88 | 8,300 | — | — |
| 1993-10-06 | $8.50 | $8.50 | 12,300 | — | — |
| 1993-10-05 | $8.38 | $8.38 | 7,300 | — | — |
| 1993-10-04 | $8.38 | $8.38 | 11,400 | — | — |
| 1993-10-01 | $8.75 | $8.75 | 13,500 | — | — |
| 1993-09-30 | $8.75 | $8.75 | 20,600 | — | — |
| 1993-09-29 | $8.50 | $8.50 | 11,300 | — | — |
| 1993-09-28 | $8.75 | $8.75 | 19,600 | — | — |
| 1993-09-27 | $8.75 | $8.75 | 13,300 | — | — |
| 1993-09-24 | $8.50 | $8.50 | 12,700 | — | — |
| 1993-09-23 | $8.38 | $8.38 | 14,000 | — | — |
| 1993-09-22 | $8.63 | $8.63 | 6,200 | — | — |
| 1993-09-21 | $8.50 | $8.50 | 22,500 | — | — |
| 1993-09-20 | $8.50 | $8.50 | 29,100 | — | — |
| 1993-09-17 | $8.75 | $8.75 | 11,700 | — | — |
| 1993-09-16 | $8.50 | $8.50 | 23,700 | — | — |
| 1993-09-15 | $8.75 | $8.75 | 27,000 | — | — |
| 1993-09-14 | $8.38 | $8.38 | 100,900 | — | — |
| 1993-09-13 | $7.25 | $7.25 | 91,600 | — | — |
| 1993-09-10 | $8.25 | $8.25 | 29,100 | — | — |
| 1993-09-09 | $8.38 | $8.38 | 42,000 | — | — |
| 1993-09-08 | $8.00 | $8.00 | 129,400 | — | — |
| 1993-09-07 | $8.63 | $8.63 | 58,600 | — | — |
| 1993-09-03 | $9.00 | $9.00 | 9,400 | — | — |
| 1993-09-02 | $9.00 | $9.00 | 27,100 | — | — |
| 1993-09-01 | $9.13 | $9.13 | 11,800 | — | — |
| 1993-08-31 | $9.13 | $9.13 | 6,700 | — | — |
| 1993-08-30 | $9.38 | $9.38 | 29,600 | — | — |
| 1993-08-27 | $9.00 | $9.00 | 6,800 | — | — |
| 1993-08-26 | $9.25 | $9.25 | 24,100 | — | — |
| 1993-08-25 | $9.13 | $9.13 | 6,100 | — | — |
| 1993-08-24 | $9.38 | $9.38 | 26,500 | — | — |
| 1993-08-23 | $9.50 | $9.50 | 17,000 | — | — |
| 1993-08-20 | $9.50 | $9.50 | 29,300 | — | — |
| 1993-08-19 | $9.13 | $9.13 | 43,400 | — | — |
| 1993-08-18 | $9.63 | $9.63 | 15,700 | — | — |
| 1993-08-17 | $9.75 | $9.75 | 52,000 | — | — |
| 1993-08-16 | $9.75 | $9.75 | 17,600 | — | — |
| 1993-08-13 | $10.00 | $10.00 | 21,200 | — | — |
| 1993-08-12 | $10.13 | $10.13 | 6,800 | — | — |
| 1993-08-11 | $10.25 | $10.25 | 42,100 | — | — |
| 1993-08-10 | $10.00 | $10.00 | 2,600 | — | — |
| 1993-08-09 | $10.25 | $10.25 | 11,100 | — | — |
| 1993-08-06 | $10.00 | $10.00 | 9,200 | — | — |
| 1993-08-05 | $9.88 | $9.88 | 64,700 | — | — |
| 1993-08-04 | $10.00 | $10.00 | 33,000 | — | — |
| 1993-08-03 | $10.13 | $10.13 | 30,300 | — | — |
| 1993-08-02 | $10.50 | $10.50 | 16,800 | — | — |
| 1993-07-30 | $11.13 | $11.13 | 28,800 | — | — |
| 1993-07-29 | $11.25 | $11.25 | 19,200 | — | — |
| 1993-07-28 | $11.13 | $11.13 | 47,500 | — | — |
| 1993-07-27 | $10.75 | $10.75 | 16,900 | — | — |
| 1993-07-26 | $10.63 | $10.63 | 10,900 | — | — |
| 1993-07-23 | $10.38 | $10.38 | 9,200 | — | — |
| 1993-07-22 | $10.38 | $10.38 | 19,600 | — | — |
| 1993-07-21 | $10.00 | $10.00 | 16,600 | — | — |
| 1993-07-20 | $10.13 | $10.13 | 28,900 | — | — |
| 1993-07-19 | $10.38 | $10.38 | 57,800 | — | — |
| 1993-07-16 | $10.75 | $10.75 | 22,100 | — | — |
| 1993-07-15 | $11.50 | $11.50 | 36,100 | — | — |
| 1993-07-14 | $10.88 | $10.88 | 61,200 | — | — |
| 1993-07-13 | $11.25 | $11.25 | 32,800 | — | — |
| 1993-07-12 | $11.50 | $11.50 | 32,100 | — | — |
| 1993-07-09 | $11.50 | $11.50 | 28,400 | — | — |
| 1993-07-08 | $12.00 | $12.00 | 71,000 | — | — |
| 1993-07-07 | $11.88 | $11.88 | 137,300 | — | — |
| 1993-07-06 | $11.88 | $11.88 | 191,200 | — | — |
| 1993-07-02 | $11.63 | $11.63 | 186,600 | — | — |
| 1993-07-01 | $11.25 | $11.25 | 64,300 | — | — |
| 1993-06-30 | $11.00 | $11.00 | 58,000 | — | — |
| 1993-06-29 | $10.38 | $10.38 | 47,300 | — | — |
| 1993-06-28 | $10.00 | $10.00 | 65,800 | — | — |
| 1993-06-25 | $10.25 | $10.25 | 51,500 | — | — |
| 1993-06-24 | $10.63 | $10.63 | 6,300 | — | — |
| 1993-06-23 | $10.38 | $10.38 | 18,400 | — | — |
| 1993-06-22 | $10.38 | $10.38 | 22,300 | — | — |
| 1993-06-21 | $10.75 | $10.75 | 13,400 | — | — |
| 1993-06-18 | $11.00 | $11.00 | 5,800 | — | — |
| 1993-06-17 | $10.75 | $10.75 | 16,300 | — | — |
| 1993-06-16 | $11.00 | $11.00 | 38,000 | — | — |
| 1993-06-15 | $10.38 | $10.38 | 18,400 | — | — |
| 1993-06-14 | $10.75 | $10.75 | 24,300 | — | — |
| 1993-06-11 | $11.00 | $11.00 | 31,000 | — | — |
| 1993-06-10 | $11.25 | $11.25 | 33,200 | — | — |
| 1993-06-09 | $11.38 | $11.38 | 38,000 | — | — |
| 1993-06-08 | $11.25 | $11.25 | 56,700 | — | — |
| 1993-06-07 | $11.25 | $11.25 | 44,100 | — | — |
| 1993-06-04 | $10.88 | $10.88 | 17,600 | — | — |
| 1993-06-03 | $10.63 | $10.63 | 6,500 | — | — |
| 1993-06-02 | $10.38 | $10.38 | 13,200 | — | — |
| 1993-06-01 | $10.75 | $10.75 | 25,400 | — | — |
| 1993-05-28 | $10.88 | $10.88 | 11,200 | — | — |
| 1993-05-27 | $11.00 | $11.00 | 18,700 | — | — |
| 1993-05-26 | $10.88 | $10.88 | 98,900 | — | — |
| 1993-05-25 | $11.25 | $11.25 | 20,300 | — | — |
| 1993-05-24 | $11.00 | $11.00 | 81,700 | — | — |
| 1993-05-21 | $11.00 | $11.00 | 43,800 | — | — |
| 1993-05-20 | $11.13 | $11.13 | 58,400 | — | — |
| 1993-05-19 | $10.50 | $10.50 | 55,700 | — | — |
| 1993-05-18 | $10.50 | $10.50 | 32,500 | — | — |
| 1993-05-17 | $10.13 | $10.13 | 62,100 | — | — |
| 1993-05-14 | $10.88 | $10.88 | 89,300 | — | — |
| 1993-05-13 | $11.25 | $11.25 | 143,900 | — | — |
| 1993-05-12 | $10.63 | $10.63 | 51,000 | — | — |
| 1993-05-11 | $10.25 | $10.25 | 26,500 | — | — |
| 1993-05-10 | $10.13 | $10.13 | 58,600 | — | — |
| 1993-05-07 | $10.00 | $10.00 | 79,600 | — | — |
| 1993-05-06 | $10.00 | $10.00 | 23,900 | — | — |
| 1993-05-05 | $9.88 | $9.88 | 15,400 | — | — |
| 1993-05-04 | $9.75 | $9.75 | 55,600 | — | — |
| 1993-05-03 | $9.50 | $9.50 | 31,200 | — | — |
| 1993-04-30 | $9.50 | $9.50 | 15,300 | — | — |
| 1993-04-29 | $9.75 | $9.75 | 12,100 | — | — |
| 1993-04-28 | $9.75 | $9.75 | 30,400 | — | — |
| 1993-04-27 | $9.75 | $9.75 | 32,000 | — | — |
| 1993-04-26 | $10.13 | $10.13 | 90,400 | — | — |
| 1993-04-23 | $9.13 | $9.13 | 25,000 | — | — |
| 1993-04-22 | $9.00 | $9.00 | 33,900 | — | — |
| 1993-04-21 | $9.13 | $9.13 | 26,500 | — | — |
| 1993-04-20 | $9.00 | $9.00 | 43,800 | — | — |
| 1993-04-19 | $9.25 | $9.25 | 23,900 | — | — |
| 1993-04-16 | $9.38 | $9.38 | 83,100 | — | — |
| 1993-04-15 | $9.75 | $9.75 | 35,100 | — | — |
| 1993-04-14 | $9.75 | $9.75 | 22,000 | — | — |
| 1993-04-13 | $9.75 | $9.75 | 15,600 | — | — |
| 1993-04-12 | $10.13 | $10.13 | 43,300 | — | — |
| 1993-04-08 | $9.88 | $9.88 | 14,700 | — | — |
| 1993-04-07 | $10.13 | $10.13 | 43,400 | — | — |
| 1993-04-06 | $10.00 | $10.00 | 16,900 | — | — |
| 1993-04-05 | $10.25 | $10.25 | 33,000 | — | — |
| 1993-04-02 | $10.25 | $10.25 | 32,700 | — | — |
| 1993-04-01 | $10.25 | $10.25 | 7,600 | — | — |
| 1993-03-31 | $10.13 | $10.13 | 23,400 | — | — |
| 1993-03-30 | $10.13 | $10.13 | 36,000 | — | — |
| 1993-03-29 | $10.25 | $10.25 | 11,100 | — | — |
| 1993-03-26 | $10.25 | $10.25 | 4,000 | — | — |
| 1993-03-25 | $10.25 | $10.25 | 13,000 | — | — |
| 1993-03-24 | $10.38 | $10.38 | 20,000 | — | — |
| 1993-03-23 | $10.38 | $10.38 | 34,500 | — | — |
| 1993-03-22 | $10.25 | $10.25 | 23,800 | — | — |
| 1993-03-19 | $10.13 | $10.13 | 21,400 | — | — |
| 1993-03-18 | $10.00 | $10.00 | 33,500 | — | — |
| 1993-03-17 | $10.25 | $10.25 | 11,500 | — | — |
| 1993-03-16 | $9.88 | $9.88 | 34,200 | — | — |
| 1993-03-15 | $10.00 | $10.00 | 16,000 | — | — |
| 1993-03-12 | $10.00 | $10.00 | 10,500 | — | — |
| 1993-03-11 | $10.00 | $10.00 | 30,000 | — | — |
| 1993-03-10 | $10.25 | $10.25 | 6,400 | — | — |
| 1993-03-09 | $10.00 | $10.00 | 7,700 | — | — |
| 1993-03-08 | $10.38 | $10.38 | 17,300 | — | — |
| 1993-03-05 | $10.00 | $10.00 | 31,800 | — | — |
| 1993-03-04 | $10.25 | $10.25 | 49,700 | — | — |
| 1993-03-03 | $10.00 | $10.00 | 22,400 | — | — |
| 1993-03-02 | $10.00 | $10.00 | 22,300 | — | — |
| 1993-03-01 | $9.88 | $9.88 | 29,400 | — | — |
| 1993-02-26 | $9.75 | $9.75 | 31,900 | — | — |
| 1993-02-25 | $9.75 | $9.75 | 30,200 | — | — |
| 1993-02-24 | $9.75 | $9.75 | 38,300 | — | — |
| 1993-02-23 | $9.63 | $9.63 | 26,800 | — | — |
| 1993-02-22 | $9.63 | $9.63 | 27,800 | — | — |
| 1993-02-19 | $9.63 | $9.63 | 44,200 | — | — |
| 1993-02-18 | $9.75 | $9.75 | 79,700 | — | — |
| 1993-02-17 | $10.00 | $10.00 | 33,500 | — | — |
| 1993-02-16 | $10.50 | $10.50 | 30,300 | — | — |
| 1993-02-12 | $10.50 | $10.50 | 18,300 | — | — |
| 1993-02-11 | $10.38 | $10.38 | 17,700 | — | — |
| 1993-02-10 | $10.50 | $10.50 | 55,000 | — | — |
| 1993-02-09 | $10.00 | $10.00 | 21,700 | — | — |
| 1993-02-08 | $9.88 | $9.88 | 36,500 | — | — |
| 1993-02-05 | $10.00 | $10.00 | 10,300 | — | — |
| 1993-02-04 | $10.00 | $10.00 | 18,800 | — | — |
| 1993-02-03 | $10.00 | $10.00 | 40,400 | — | — |
| 1993-02-02 | $10.13 | $10.13 | 28,400 | — | — |
| 1993-02-01 | $9.88 | $9.88 | 26,100 | — | — |
| 1993-01-29 | $9.88 | $9.88 | 8,800 | — | — |
| 1993-01-28 | $9.88 | $9.88 | 14,500 | — | — |
| 1993-01-27 | $10.00 | $10.00 | 33,300 | — | — |
| 1993-01-26 | $10.00 | $10.00 | 50,900 | — | — |
| 1993-01-25 | $10.13 | $10.13 | 70,400 | — | — |
| 1993-01-22 | $10.13 | $10.13 | 80,100 | — | — |
| 1993-01-21 | $10.13 | $10.13 | 13,400 | — | — |
| 1993-01-20 | $10.13 | $10.13 | 34,500 | — | — |
| 1993-01-19 | $10.13 | $10.13 | 36,600 | — | — |
| 1993-01-18 | $10.00 | $10.00 | 60,000 | — | — |
| 1993-01-15 | $10.25 | $10.25 | 74,200 | — | — |
| 1993-01-14 | $10.38 | $10.38 | 108,100 | — | — |
| 1993-01-13 | $9.75 | $9.75 | 96,500 | — | — |
| 1993-01-12 | $9.75 | $9.75 | 44,000 | — | — |
| 1993-01-11 | $9.75 | $9.75 | 39,700 | — | — |
| 1993-01-08 | $9.13 | $9.13 | 25,600 | — | — |
| 1993-01-07 | $9.25 | $9.25 | 26,300 | — | — |
| 1993-01-06 | $9.25 | $9.25 | 35,900 | — | — |
| 1993-01-05 | $9.25 | $9.25 | 23,700 | — | — |
| 1993-01-04 | $9.38 | $9.38 | 14,400 | — | — |